Australia markets closed

Chimera Investment Corporation (CIM-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.50+0.02 (+0.09%)
At close: 03:59PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202221.3821.6821.3921.5021.5027,040
01 Dec 2022------
30 Nov 2022------
29 Nov 202220.8020.8020.5120.6620.6647,430
28 Nov 202220.5520.7820.5020.5920.5915,450
25 Nov 202220.4020.5520.4020.5320.5311,628
23 Nov 202220.3720.6420.2020.3820.3821,449
22 Nov 202220.3320.3720.1120.2620.2618,180
21 Nov 202220.2420.3620.1320.1820.1830,019
18 Nov 202220.0920.3519.7820.1320.1312,838
17 Nov 202220.0020.3519.8020.1720.1742,198
16 Nov 202220.2120.4220.1220.1220.1210,493
15 Nov 202220.1020.5519.8920.1720.1736,429
14 Nov 202219.6620.3519.6619.8919.8973,911
11 Nov 202218.7519.8218.7019.6519.6534,272
10 Nov 202218.7418.9118.5118.7418.7442,258
09 Nov 202218.6618.8218.3118.3818.3825,496
08 Nov 202218.6018.7018.4618.4818.4880,542
07 Nov 202218.3018.5118.2018.4918.4938,491
04 Nov 202218.2318.5518.1918.1918.1941,823
03 Nov 202218.2718.4018.1118.1718.1735,032
02 Nov 202218.5318.6918.2418.3318.3337,470
01 Nov 202218.6518.7018.4118.5118.5129,383
31 Oct 202218.7818.7818.4718.6018.6062,739
28 Oct 202218.6018.8818.5418.6818.6834,450
27 Oct 202218.7018.7118.3818.6018.6068,893
26 Oct 202218.3418.6018.3418.6018.6036,415
25 Oct 202218.3718.6518.3718.4218.4234,582
24 Oct 202218.6418.7318.2018.3718.3754,092
21 Oct 202218.4818.6618.4018.5818.5820,608
20 Oct 202218.7418.7418.4518.7218.7249,155
19 Oct 202218.5718.7518.4418.6018.6036,786
18 Oct 202218.4618.7418.4518.6318.6351,721
17 Oct 202218.2718.5718.0118.4018.4018,521
14 Oct 202217.8218.0817.6918.0718.0736,629
13 Oct 202217.3018.1017.1117.6217.6290,013
12 Oct 202218.0018.0017.3617.5517.5588,039
11 Oct 202218.2718.3917.8117.9517.9583,368
10 Oct 202218.6718.8418.2118.4218.4231,966
07 Oct 202218.4318.8218.1818.5018.5075,679
06 Oct 202218.4218.8818.2718.5518.55150,408
05 Oct 202218.5318.6117.9018.4118.4141,034
04 Oct 202217.8118.8617.7818.5718.57105,266
03 Oct 202217.6517.8417.3617.6017.6046,897
30 Sept 202217.5217.6816.7017.6017.60143,982
29 Sept 202217.7517.9817.0117.2017.2050,025
28 Sept 202217.7618.1117.7617.9717.9731,495
27 Sept 202218.1218.8217.3017.6217.6266,257
26 Sept 202219.4019.4017.8818.0518.05107,898
23 Sept 202219.8119.8319.4019.4419.4456,249
22 Sept 202220.3820.3820.0020.0020.0028,395
21 Sept 202220.7720.8820.5120.5120.5119,664
20 Sept 202220.5120.7820.4420.7720.7721,757
19 Sept 202220.6121.4920.5720.5720.5731,235
16 Sept 202220.9421.2020.6020.7920.7997,175
15 Sept 202221.4021.6921.0021.1421.1436,147
14 Sept 202221.4122.0321.3221.4321.4349,308
13 Sept 202221.3921.8021.3321.4421.4433,043
12 Sept 202221.5221.6321.3421.5021.5027,886
09 Sept 202221.0221.9621.0221.4921.4920,361
08 Sept 202221.0521.5720.9621.1021.1024,495
07 Sept 202221.1821.2421.0521.1121.1125,663
06 Sept 202221.7421.7521.1521.3321.3333,468
02 Sept 202221.6221.6721.3521.4721.4727,624
01 Sept 202222.0022.0021.5621.6821.6820,271
31 Aug 202222.0622.1921.9122.1722.1727,361
30 Aug 202222.7522.7522.3322.5622.5630,323
29 Aug 202222.5522.7722.3022.5722.5713,224
26 Aug 202222.5922.6122.3322.4922.498,801
25 Aug 202222.6922.6922.5022.5822.586,422
24 Aug 202222.6722.7022.2122.5322.5332,407
23 Aug 202222.7822.7822.4022.7222.7211,627
22 Aug 202222.9923.0122.6722.6722.6718,211
19 Aug 202223.1823.1822.8023.1123.117,507
18 Aug 202223.0023.3522.9823.2523.258,305
17 Aug 202223.2823.2823.0023.0223.0213,484
16 Aug 202222.9523.5722.8723.4523.4516,176
15 Aug 202222.5822.9822.4822.9822.9815,024
12 Aug 202222.3922.7322.3522.6122.6114,570
11 Aug 202222.8622.8622.3522.3722.3728,039
10 Aug 202222.2922.6622.2922.5722.579,628
09 Aug 202222.1922.3521.8922.0822.0820,111
08 Aug 202222.4822.5522.0422.1022.1020,090
05 Aug 202222.3122.5422.2722.3722.3714,211
04 Aug 202222.7022.7022.3822.4422.4424,745
03 Aug 202222.7422.7422.4922.6622.669,260
02 Aug 202222.5222.7422.2522.5022.5024,035
01 Aug 202222.0022.6122.0022.4022.4027,445
29 July 202221.7722.0021.7522.0022.0077,558
28 July 202221.6021.8721.5521.7021.7084,818
27 July 202221.3721.6821.3721.4521.4555,601
26 July 202221.4121.4521.3521.3721.3729,690
25 July 202221.3921.4121.2521.3521.3512,017
22 July 202221.3021.4921.2721.3621.3632,707
21 July 202221.2121.3421.2121.2921.2911,597
20 July 202221.4021.4521.0321.3021.3023,932
19 July 202221.4921.4921.2521.3021.3022,087
18 July 202221.3521.6221.3221.3821.385,958
15 July 202221.4221.5121.3121.3821.3826,397
14 July 202221.4921.5021.2721.4021.4018,502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...